abrdn ETFs - abrdn Bloomb... (BCIM)
AMEX: BCIM
· Real-Time Price · USD
20.43
-0.05 (-0.22%)
At close: Aug 21, 2025, 1:54 PM
BCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 20.49 | 20.49 | 20.48 | 20.48 | 20.48 | 0.10% | 349 |
| Aug 19, 2025 | 20.49 | 20.49 | 20.40 | 20.46 | 20.46 | -0.63% | 3,645 |
| Aug 18, 2025 | 20.58 | 20.60 | 20.53 | 20.59 | 20.59 | -0.24% | 8,324 |
| Aug 15, 2025 | 20.69 | 20.69 | 20.64 | 20.64 | 20.64 | -0.53% | 1,837 |
| Aug 14, 2025 | 20.60 | 20.76 | 20.60 | 20.75 | 20.75 | 0.14% | 1,411 |
| Aug 13, 2025 | 20.82 | 20.82 | 20.72 | 20.72 | 20.72 | -0.58% | 5,005 |
| Aug 12, 2025 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | 1.21% | 2,415 |
| Aug 11, 2025 | 20.64 | 20.65 | 20.59 | 20.59 | 20.59 | -0.44% | 2,622 |
| Aug 8, 2025 | 20.66 | 20.71 | 20.65 | 20.68 | 20.68 | 0.63% | 1,132 |
| Aug 7, 2025 | 20.54 | 20.56 | 20.51 | 20.55 | 20.55 | 0.20% | 8,000 |
| Aug 6, 2025 | 20.52 | 20.53 | 20.49 | 20.51 | 20.51 | 1.13% | 1,713 |
| Aug 5, 2025 | 20.30 | 20.33 | 20.28 | 20.28 | 20.28 | -0.69% | 4,100 |
| Aug 4, 2025 | 20.32 | 20.44 | 20.32 | 20.42 | 20.42 | 0.49% | 2,638 |
| Aug 1, 2025 | 20.25 | 20.32 | 20.25 | 20.32 | 20.32 | -0.29% | 2,323 |
| Jul 31, 2025 | 20.20 | 20.38 | 20.20 | 20.38 | 20.38 | -1.26% | 55,000 |
| Jul 30, 2025 | 22.56 | 23.06 | 19.78 | 20.64 | 20.64 | -8.95% | 53,545 |
| Jul 29, 2025 | 22.66 | 22.67 | 22.59 | 22.67 | 22.67 | 0.13% | 1,427 |
| Jul 28, 2025 | 22.90 | 22.91 | 22.64 | 22.64 | 22.64 | -1.44% | 4,400 |
| Jul 25, 2025 | 23.08 | 23.08 | 22.84 | 22.97 | 22.97 | -0.73% | 1,043 |
| Jul 24, 2025 | 23.02 | 23.36 | 23.02 | 23.14 | 23.14 | 0.17% | 55,600 |